Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.10 | 21.10 | 20.63 | 20.77 | 21,644,674 | -0.14(-0.68%) |
Apr 29, 2008 | 21.19 | 21.24 | 20.90 | 20.91 | 15,944,213 | -0.24(-1.14%) |
Apr 28, 2008 | 21.38 | 21.38 | 21.01 | 21.15 | 10,470,342 | +0.00(+0.02%) |
Apr 25, 2008 | 21.25 | 21.69 | 21.03 | 21.15 | 14,568,667 | -0.03(-0.15%) |
Apr 24, 2008 | 21.78 | 21.88 | 21.10 | 21.18 | 13,488,092 | -0.72(-3.31%) |
Apr 23, 2008 | 22.06 | 22.13 | 21.80 | 21.91 | 13,932,943 | -0.15(-0.70%) |
Apr 22, 2008 | 22.40 | 22.53 | 21.95 | 22.06 | 14,657,264 | -0.37(-1.65%) |
Apr 21, 2008 | 22.24 | 22.59 | 22.13 | 22.43 | 11,507,256 | +0.19(+0.86%) |
Apr 18, 2008 | 22.33 | 22.53 | 21.91 | 22.24 | 14,834,499 | +0.06(+0.29%) |
Apr 17, 2008 | 21.67 | 22.24 | 21.58 | 22.18 | 16,941,116 | +0.45(+2.06%) |
Apr 16, 2008 | 20.93 | 21.80 | 20.93 | 21.73 | 20,709,470 | +0.82(+3.92%) |
Apr 15, 2008 | 21.20 | 21.33 | 20.83 | 20.91 | 12,873,050 | -0.20(-0.95%) |
Apr 14, 2008 | 20.51 | 21.25 | 20.47 | 21.11 | 14,685,322 | +0.63(+3.09%) |
Apr 11, 2008 | 20.73 | 20.89 | 20.46 | 20.47 | 11,738,885 | -0.37(-1.79%) |
Apr 10, 2008 | 21.53 | 21.55 | 20.72 | 20.85 | 18,761,722 | -0.66(-3.07%) |
Apr 09, 2008 | 21.79 | 22.26 | 21.40 | 21.51 | 15,052,517 | -0.51(-2.30%) |
Apr 08, 2008 | 21.94 | 22.32 | 21.70 | 22.02 | 13,155,322 | -0.13(-0.58%) |
Apr 07, 2008 | 22.45 | 22.66 | 22.06 | 22.14 | 15,295,546 | -0.10(-0.45%) |
Apr 04, 2008 | 21.91 | 22.43 | 21.84 | 22.24 | 13,480,122 | +0.46(+2.09%) |
Apr 03, 2008 | 21.65 | 22.26 | 21.59 | 21.79 | 16,189,908 | +0.15(+0.70%) |
Apr 02, 2008 | 21.14 | 21.85 | 20.92 | 21.64 | 13,924,067 | +0.48(+2.28%) |
Apr 01, 2008 | 20.89 | 21.20 | 20.32 | 21.15 | 23,751,342 | +0.37(+1.78%) |
Mar 31, 2008 | 21.16 | 21.23 | 20.61 | 20.78 | 19,913,492 | -0.39(-1.85%) |
Mar 28, 2008 | 21.32 | 21.55 | 21.10 | 21.18 | 15,166,846 | -0.25(-1.15%) |
Mar 27, 2008 | 21.76 | 21.97 | 21.35 | 21.42 | 15,249,952 | -0.31(-1.43%) |
Mar 26, 2008 | 21.50 | 22.11 | 21.50 | 21.73 | 16,868,428 | +0.26(+1.23%) |
Mar 25, 2008 | 21.51 | 21.86 | 21.31 | 21.47 | 13,174,169 | -0.06(-0.30%) |
Mar 24, 2008 | 21.34 | 22.06 | 21.21 | 21.53 | 12,168,789 | +0.33(+1.55%) |
Mar 21, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,270,068 | +0.00(+0.00%) |
Mar 20, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,270,068 | +0.59(+2.85%) |
Mar 19, 2008 | 22.13 | 22.36 | 20.57 | 20.62 | 21,472,482 | -1.11(-5.12%) |
Mar 18, 2008 | 21.65 | 22.13 | 21.22 | 21.73 | 18,728,388 | +0.44(+2.08%) |
Mar 17, 2008 | 21.42 | 21.82 | 21.11 | 21.29 | 24,551,438 | -1.81(-7.83%) |
Mar 14, 2008 | 24.01 | 24.01 | 22.62 | 23.10 | 16,662,294 | -0.78(-3.26%) |
Mar 13, 2008 | 23.35 | 24.00 | 22.66 | 23.88 | 18,178,784 | +0.24(+1.02%) |
Mar 12, 2008 | 24.84 | 24.86 | 23.51 | 23.63 | 17,397,022 | -1.14(-4.60%) |
Mar 11, 2008 | 24.24 | 24.83 | 24.09 | 24.77 | 21,490,152 | +1.11(+4.70%) |
Mar 10, 2008 | 23.32 | 24.02 | 23.21 | 23.66 | 14,824,668 | +0.21(+0.87%) |
Mar 07, 2008 | 23.34 | 23.69 | 23.05 | 23.46 | 17,846,234 | -0.22(-0.94%) |
Mar 06, 2008 | 24.28 | 24.61 | 23.56 | 23.68 | 17,888,700 | -0.77(-3.15%) |
Mar 05, 2008 | 24.36 | 24.51 | 24.10 | 24.45 | 14,408,735 | +0.36(+1.48%) |
Mar 04, 2008 | 24.34 | 24.50 | 23.68 | 24.09 | 25,007,548 | -0.43(-1.77%) |
Mar 03, 2008 | 24.16 | 24.69 | 24.14 | 24.53 | 13,697,694 | +0.30(+1.22%) |
Feb 29, 2008 | 24.46 | 24.48 | 24.14 | 24.23 | 15,315,760 | -0.45(-1.83%) |
Feb 28, 2008 | 24.84 | 25.00 | 24.52 | 24.68 | 24,270,964 | -0.10(-0.39%) |
Feb 27, 2008 | 24.37 | 25.01 | 24.19 | 24.78 | 16,910,742 | +0.42(+1.74%) |
Feb 26, 2008 | 23.83 | 24.60 | 23.60 | 24.35 | 12,015,248 | +0.46(+1.91%) |
Feb 25, 2008 | 23.50 | 24.05 | 23.28 | 23.90 | 9,729,624 | +0.40(+1.71%) |
Feb 22, 2008 | 23.29 | 23.52 | 22.79 | 23.50 | 10,832,555 | +0.34(+1.48%) |
Feb 21, 2008 | 23.98 | 24.14 | 23.02 | 23.16 | 12,935,774 | -0.89(-3.71%) |
Feb 20, 2008 | 23.94 | 24.14 | 23.49 | 24.05 | 14,593,947 | +0.10(+0.44%) |
Feb 19, 2008 | 23.82 | 24.22 | 23.53 | 23.94 | 18,470,154 | +0.77(+3.30%) |
Feb 18, 2008 | 23.08 | 23.23 | 22.64 | 23.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.08 | 23.23 | 22.64 | 23.18 | 14,870,378 | +0.06(+0.26%) |
Feb 14, 2008 | 23.24 | 23.64 | 23.08 | 23.12 | 14,412,928 | +0.05(+0.22%) |
Feb 13, 2008 | 22.62 | 23.14 | 22.62 | 23.07 | 13,284,159 | +0.57(+2.55%) |
Feb 12, 2008 | 22.52 | 23.12 | 22.24 | 22.49 | 16,172,354 | +0.07(+0.30%) |
Feb 11, 2008 | 22.57 | 22.63 | 21.95 | 22.43 | 21,767,050 | -0.08(-0.36%) |
Feb 08, 2008 | 21.54 | 22.67 | 21.33 | 22.51 | 25,135,608 | +1.41(+6.70%) |
Feb 07, 2008 | 20.83 | 21.30 | 20.61 | 21.09 | 19,265,166 | +0.18(+0.87%) |
Feb 06, 2008 | 21.75 | 21.75 | 20.81 | 20.91 | 15,932,766 | -0.50(-2.34%) |
Feb 05, 2008 | 21.92 | 21.92 | 21.29 | 21.41 | 17,693,906 | -0.89(-3.99%) |
Feb 04, 2008 | 22.44 | 22.69 | 22.03 | 22.30 | 15,024,538 | -0.07(-0.33%) |
Feb 01, 2008 | 22.02 | 22.40 | 21.53 | 22.38 | 26,538,776 | +0.92(+4.29%) |
Jan 31, 2008 | 22.65 | 22.65 | 21.26 | 21.45 | 28,866,852 | -1.75(-7.54%) |
Jan 30, 2008 | 23.90 | 23.93 | 22.97 | 23.21 | 15,265,752 | -0.56(-2.34%) |
Jan 29, 2008 | 23.26 | 24.05 | 23.26 | 23.76 | 18,854,624 | +0.96(+4.20%) |
Jan 28, 2008 | 22.42 | 22.84 | 21.84 | 22.80 | 13,602,226 | +0.46(+2.06%) |
Jan 25, 2008 | 22.95 | 23.05 | 22.26 | 22.34 | 20,424,690 | -0.44(-1.94%) |
Jan 24, 2008 | 21.54 | 23.00 | 21.54 | 22.79 | 23,457,200 | +1.26(+5.84%) |
Jan 23, 2008 | 20.66 | 21.53 | 19.75 | 21.53 | 22,951,056 | +0.25(+1.16%) |
Jan 22, 2008 | 20.13 | 21.50 | 19.71 | 21.28 | 31,185,532 | -0.36(-1.68%) |
Jan 21, 2008 | 21.92 | 22.41 | 20.95 | 21.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.92 | 22.41 | 20.95 | 21.65 | 23,221,830 | -0.11(-0.50%) |
Jan 17, 2008 | 23.07 | 23.51 | 21.63 | 21.76 | 20,670,956 | -1.24(-5.39%) |
Jan 16, 2008 | 23.72 | 24.13 | 22.81 | 23.00 | 17,557,776 | -0.78(-3.30%) |
Jan 15, 2008 | 24.75 | 24.75 | 23.75 | 23.78 | 13,384,059 | -1.24(-4.94%) |
Jan 14, 2008 | 25.09 | 25.20 | 24.50 | 25.01 | 12,629,373 | +0.17(+0.70%) |
Jan 11, 2008 | 25.22 | 25.44 | 24.78 | 24.84 | 12,846,296 | -0.67(-2.63%) |
Jan 10, 2008 | 25.76 | 25.98 | 24.83 | 25.51 | 16,485,616 | -0.57(-2.20%) |
Jan 09, 2008 | 26.21 | 26.50 | 25.61 | 26.09 | 18,379,314 | -0.61(-2.29%) |
Jan 08, 2008 | 27.31 | 27.62 | 26.61 | 26.70 | 18,698,342 | -0.17(-0.64%) |
Jan 07, 2008 | 27.11 | 27.47 | 26.60 | 26.87 | 16,459,671 | -0.28(-1.04%) |
Jan 04, 2008 | 27.96 | 27.96 | 27.10 | 27.15 | 13,101,099 | -1.05(-3.73%) |
Jan 03, 2008 | 28.13 | 28.82 | 27.80 | 28.21 | 10,521,234 | +0.22(+0.78%) |
Jan 02, 2008 | 27.80 | 28.24 | 27.80 | 27.99 | 12,491,432 | +0.25(+0.89%) |
Jan 01, 2008 | 28.40 | 28.47 | 27.63 | 27.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.40 | 28.47 | 27.63 | 27.74 | 7,236,680 | -0.69(-2.44%) |
Dec 28, 2007 | 28.32 | 28.65 | 28.27 | 28.43 | 5,748,354 | +0.20(+0.71%) |
Dec 27, 2007 | 28.39 | 28.75 | 28.18 | 28.23 | 8,335,513 | -0.30(-1.04%) |
Dec 26, 2007 | 28.08 | 28.66 | 28.06 | 28.53 | 6,722,756 | +0.32(+1.15%) |
Dec 24, 2007 | 27.92 | 28.21 | 27.81 | 28.21 | 2,506,386 | +0.21(+0.77%) |
Dec 21, 2007 | 27.42 | 28.02 | 27.35 | 27.99 | 14,273,441 | +0.72(+2.62%) |
Dec 20, 2007 | 26.94 | 27.30 | 26.89 | 27.28 | 11,217,945 | +0.58(+2.19%) |
Dec 19, 2007 | 26.74 | 27.12 | 26.53 | 26.69 | 9,376,290 | +0.01(+0.03%) |
Dec 18, 2007 | 26.18 | 26.87 | 25.97 | 26.68 | 9,410,858 | +0.67(+2.59%) |
Dec 17, 2007 | 26.41 | 26.58 | 25.75 | 26.01 | 10,189,697 | -0.57(-2.16%) |
Dec 14, 2007 | 27.08 | 27.25 | 26.45 | 26.58 | 10,855,920 | -0.61(-2.25%) |
Dec 13, 2007 | 26.89 | 27.26 | 26.69 | 27.19 | 8,330,824 | +0.11(+0.40%) |
Dec 12, 2007 | 27.23 | 27.62 | 26.78 | 27.08 | 13,696,632 | +0.42(+1.57%) |
Dec 11, 2007 | 27.00 | 27.30 | 26.54 | 26.66 | 13,615,150 | -0.24(-0.88%) |
Dec 10, 2007 | 27.02 | 27.23 | 26.80 | 26.90 | 7,486,775 | -0.10(-0.35%) |
Dec 07, 2007 | 26.77 | 27.30 | 26.70 | 27.00 | 11,989,149 | +0.34(+1.27%) |
Dec 06, 2007 | 25.80 | 26.82 | 25.73 | 26.66 | 10,592,986 | +0.84(+3.27%) |
Dec 05, 2007 | 25.70 | 26.04 | 25.58 | 25.82 | 11,981,262 | +0.34(+1.34%) |
Dec 04, 2007 | 25.68 | 25.88 | 25.47 | 25.48 | 9,083,440 | -0.41(-1.57%) |
Dec 03, 2007 | 25.31 | 26.04 | 25.31 | 25.88 | 11,385,426 | +0.40(+1.57%) |
Nov 30, 2007 | 25.56 | 25.57 | 25.03 | 25.48 | 12,454,443 | +0.27(+1.07%) |
Nov 29, 2007 | 24.96 | 25.52 | 24.57 | 25.21 | 11,720,120 | +0.22(+0.88%) |
Nov 28, 2007 | 24.55 | 25.10 | 24.41 | 24.99 | 15,855,450 | +0.68(+2.79%) |
Nov 27, 2007 | 24.52 | 24.60 | 23.70 | 24.31 | 15,096,801 | -0.21(-0.84%) |
Nov 26, 2007 | 25.64 | 25.80 | 24.47 | 24.52 | 14,081,715 | -1.18(-4.58%) |
Nov 23, 2007 | 25.87 | 25.87 | 25.36 | 25.69 | 5,790,834 | +0.05(+0.18%) |
Nov 21, 2007 | 26.10 | 26.37 | 25.53 | 25.65 | 10,183,444 | -0.56(-2.12%) |
Nov 20, 2007 | 25.79 | 26.58 | 25.75 | 26.20 | 14,463,732 | +0.53(+2.06%) |
Nov 19, 2007 | 26.10 | 26.23 | 25.58 | 25.68 | 12,716,574 | -0.54(-2.05%) |
Nov 16, 2007 | 25.28 | 26.43 | 25.24 | 26.21 | 18,093,896 | +1.42(+5.72%) |
Nov 15, 2007 | 25.50 | 25.58 | 24.56 | 24.80 | 12,797,475 | -0.70(-2.75%) |
Nov 14, 2007 | 26.48 | 26.87 | 25.34 | 25.50 | 15,281,112 | -0.73(-2.80%) |
Nov 13, 2007 | 26.20 | 26.60 | 25.41 | 26.23 | 18,939,462 | +0.07(+0.26%) |
Nov 12, 2007 | 27.09 | 27.09 | 26.15 | 26.16 | 12,125,426 | -1.04(-3.84%) |
Nov 09, 2007 | 27.80 | 27.80 | 27.15 | 27.21 | 10,521,792 | -0.60(-2.16%) |
Nov 08, 2007 | 27.79 | 28.25 | 27.13 | 27.81 | 16,976,900 | +0.41(+1.50%) |
Nov 07, 2007 | 28.19 | 28.60 | 27.35 | 27.40 | 17,430,854 | -0.56(-1.99%) |
Nov 06, 2007 | 28.08 | 28.08 | 26.97 | 27.95 | 13,333,331 | +1.18(+4.39%) |
Nov 05, 2007 | 26.89 | 27.34 | 26.51 | 26.78 | 11,168,996 | -0.42(-1.56%) |
Nov 02, 2007 | 26.67 | 27.39 | 26.35 | 27.20 | 14,561,442 | +0.92(+3.49%) |
Nov 01, 2007 | 26.44 | 27.43 | 26.23 | 26.29 | 13,934,951 | -0.67(-2.47%) |
Oct 31, 2007 | 26.51 | 27.25 | 26.32 | 26.95 | 16,579,623 | +0.80(+3.07%) |
Oct 30, 2007 | 27.22 | 27.28 | 26.04 | 26.15 | 11,716,854 | -1.43(-5.17%) |
Oct 29, 2007 | 28.12 | 28.15 | 27.26 | 27.58 | 10,017,029 | -0.11(-0.40%) |
Oct 26, 2007 | 27.71 | 28.30 | 27.51 | 27.69 | 12,480,362 | +0.50(+1.84%) |
Oct 25, 2007 | 27.00 | 27.31 | 26.52 | 27.18 | 13,055,946 | +0.40(+1.48%) |
Oct 24, 2007 | 25.98 | 26.89 | 25.91 | 26.79 | 12,114,735 | +0.47(+1.80%) |
Oct 23, 2007 | 26.44 | 26.78 | 25.89 | 26.31 | 10,416,482 | -0.17(-0.64%) |
Oct 22, 2007 | 26.06 | 27.18 | 25.98 | 26.48 | 18,792,186 | -0.00(-0.02%) |
Oct 19, 2007 | 26.94 | 27.08 | 26.35 | 26.49 | 25,669,336 | -0.61(-2.24%) |
Oct 18, 2007 | 26.26 | 27.15 | 26.08 | 27.09 | 28,056,850 | +0.70(+2.64%) |
Oct 17, 2007 | 27.42 | 27.44 | 26.17 | 26.40 | 15,139,207 | -0.69(-2.56%) |
Oct 16, 2007 | 27.12 | 27.41 | 26.81 | 27.09 | 15,597,248 | +0.03(+0.12%) |
Oct 15, 2007 | 27.03 | 27.23 | 26.57 | 27.06 | 14,154,638 | +0.46(+1.75%) |
Oct 12, 2007 | 26.21 | 27.11 | 26.05 | 26.59 | 11,906,267 | +0.26(+0.97%) |
Oct 11, 2007 | 27.02 | 27.35 | 26.04 | 26.34 | 11,719,447 | -0.58(-2.15%) |
Oct 10, 2007 | 26.18 | 27.09 | 25.94 | 26.92 | 14,829,977 | +0.31(+1.15%) |
Oct 09, 2007 | 26.71 | 27.03 | 25.96 | 26.61 | 15,055,073 | -0.09(-0.34%) |
Oct 08, 2007 | 26.58 | 27.12 | 26.24 | 26.70 | 9,375,470 | +0.05(+0.21%) |
Oct 05, 2007 | 26.31 | 26.85 | 26.31 | 26.65 | 9,493,656 | +0.35(+1.32%) |
Oct 04, 2007 | 25.72 | 26.64 | 25.61 | 26.30 | 10,794,274 | +0.40(+1.53%) |
Oct 03, 2007 | 26.03 | 26.42 | 25.53 | 25.90 | 11,425,954 | -0.26(-1.01%) |
Oct 02, 2007 | 25.96 | 26.28 | 25.24 | 26.17 | 13,075,505 | -0.06(-0.23%) |
Oct 01, 2007 | 25.99 | 26.32 | 25.73 | 26.23 | 10,334,649 | +0.24(+0.91%) |
Sep 28, 2007 | 26.40 | 26.66 | 25.74 | 25.99 | 12,596,793 | -0.13(-0.49%) |
Sep 27, 2007 | 26.40 | 26.59 | 26.07 | 26.12 | 10,330,919 | -0.11(-0.42%) |
Sep 26, 2007 | 26.36 | 26.57 | 25.67 | 26.23 | 10,642,564 | +0.27(+1.04%) |
Sep 25, 2007 | 25.77 | 26.15 | 25.60 | 25.96 | 12,161,211 | -0.37(-1.42%) |
Sep 24, 2007 | 26.51 | 26.62 | 26.17 | 26.33 | 8,144,903 | -0.22(-0.82%) |
Sep 21, 2007 | 26.89 | 26.90 | 26.40 | 26.55 | 14,058,422 | -0.04(-0.15%) |
Sep 20, 2007 | 26.61 | 26.89 | 26.50 | 26.59 | 11,192,030 | -0.02(-0.07%) |
Sep 19, 2007 | 26.64 | 27.14 | 26.51 | 26.61 | 20,593,610 | +0.30(+1.14%) |
Sep 18, 2007 | 25.74 | 26.40 | 25.72 | 26.31 | 15,497,805 | +0.59(+2.29%) |
Sep 17, 2007 | 25.37 | 26.01 | 25.30 | 25.72 | 15,123,190 | +0.24(+0.95%) |
Sep 14, 2007 | 24.80 | 25.63 | 24.73 | 25.48 | 13,362,162 | +0.47(+1.88%) |
Sep 13, 2007 | 24.70 | 25.18 | 24.66 | 25.01 | 16,669,354 | +0.41(+1.67%) |
Sep 12, 2007 | 24.10 | 25.01 | 24.10 | 24.60 | 19,650,402 | +0.50(+2.06%) |
Sep 11, 2007 | 24.41 | 24.47 | 23.74 | 24.10 | 17,677,018 | -0.15(-0.62%) |
Sep 10, 2007 | 24.71 | 25.23 | 23.70 | 24.25 | 17,575,222 | -0.59(-2.38%) |
Sep 07, 2007 | 25.36 | 25.51 | 24.66 | 24.85 | 15,845,979 | -0.94(-3.66%) |
Sep 06, 2007 | 26.09 | 26.20 | 25.53 | 25.79 | 18,660,216 | +0.24(+0.93%) |
Sep 05, 2007 | 25.31 | 25.79 | 25.31 | 25.55 | 15,945,841 | +0.17(+0.66%) |
Sep 04, 2007 | 24.64 | 25.53 | 24.59 | 25.38 | 13,361,372 | +0.82(+3.34%) |
Aug 31, 2007 | 24.70 | 24.89 | 24.41 | 24.56 | 9,126,680 | +0.30(+1.22%) |
Aug 30, 2007 | 24.48 | 24.57 | 23.95 | 24.27 | 12,607,324 | -0.21(-0.86%) |
Aug 29, 2007 | 23.37 | 24.58 | 23.33 | 24.48 | 14,624,627 | +1.40(+6.08%) |
Aug 28, 2007 | 24.00 | 24.03 | 23.01 | 23.07 | 12,085,392 | -1.02(-4.22%) |
Aug 27, 2007 | 24.39 | 24.39 | 24.04 | 24.09 | 11,834,542 | -0.40(-1.64%) |
Aug 24, 2007 | 23.38 | 24.55 | 23.34 | 24.49 | 18,358,010 | +1.18(+5.04%) |
Aug 23, 2007 | 23.67 | 24.14 | 23.10 | 23.31 | 16,074,365 | -0.36(-1.52%) |
Aug 22, 2007 | 23.58 | 23.82 | 23.17 | 23.67 | 18,221,986 | +0.34(+1.47%) |
Aug 21, 2007 | 23.66 | 23.70 | 23.08 | 23.33 | 15,882,178 | -0.32(-1.37%) |
Aug 20, 2007 | 23.97 | 24.13 | 23.16 | 23.66 | 17,142,800 | -0.70(-2.88%) |
Aug 17, 2007 | 23.50 | 24.47 | 23.17 | 24.36 | 19,481,614 | +1.45(+6.35%) |
Aug 16, 2007 | 22.79 | 23.11 | 21.76 | 22.90 | 20,485,144 | +0.11(+0.50%) |
Aug 15, 2007 | 23.93 | 24.39 | 22.67 | 22.79 | 17,305,820 | -1.02(-4.27%) |
Aug 14, 2007 | 24.50 | 24.96 | 23.72 | 23.81 | 16,552,559 | -0.70(-2.85%) |
Aug 13, 2007 | 23.64 | 25.02 | 23.98 | 24.50 | 17,884,782 | +0.87(+3.66%) |
Aug 10, 2007 | 22.29 | 23.98 | 21.88 | 23.64 | 25,352,892 | +1.19(+5.32%) |
Aug 09, 2007 | 23.25 | 23.98 | 22.44 | 22.44 | 26,237,614 | -1.29(-5.42%) |
Aug 08, 2007 | 24.10 | 24.24 | 23.31 | 23.73 | 24,549,016 | -0.16(-0.65%) |
Aug 07, 2007 | 22.23 | 24.01 | 21.88 | 23.88 | 27,931,804 | +1.44(+6.42%) |
Aug 06, 2007 | 22.92 | 23.12 | 21.41 | 22.44 | 25,367,620 | -0.31(-1.36%) |
Aug 03, 2007 | 23.02 | 24.13 | 22.74 | 22.75 | 21,399,408 | -0.83(-3.52%) |
Aug 02, 2007 | 24.75 | 25.41 | 23.25 | 23.58 | 31,205,656 | -1.13(-4.57%) |
Aug 01, 2007 | 24.73 | 25.25 | 22.90 | 24.71 | 21,417,700 | -0.45(-1.78%) |
Jul 31, 2007 | 26.44 | 26.57 | 24.89 | 25.16 | 25,478,186 | -0.82(-3.16%) |
Jul 30, 2007 | 25.31 | 26.08 | 25.15 | 25.98 | 12,262,840 | +0.84(+3.35%) |
Jul 27, 2007 | 26.08 | 26.16 | 24.42 | 25.14 | 18,229,146 | -0.82(-3.16%) |
Jul 26, 2007 | 26.77 | 26.91 | 25.18 | 25.96 | 16,579,332 | -1.13(-4.16%) |
Jul 25, 2007 | 26.89 | 27.18 | 26.09 | 27.08 | 12,844,038 | +0.62(+2.34%) |
Jul 24, 2007 | 27.40 | 27.66 | 26.32 | 26.46 | 19,247,498 | -1.44(-5.18%) |
Jul 23, 2007 | 28.31 | 28.31 | 27.10 | 27.91 | 13,677,953 | -0.01(-0.05%) |
Jul 20, 2007 | 28.61 | 28.77 | 27.75 | 27.92 | 14,684,883 | -0.84(-2.92%) |
Jul 19, 2007 | 29.01 | 29.41 | 28.65 | 28.76 | 12,391,285 | -0.17(-0.60%) |
Jul 18, 2007 | 28.15 | 29.07 | 27.96 | 28.93 | 15,119,159 | +0.62(+2.17%) |
Jul 17, 2007 | 29.03 | 29.30 | 28.25 | 28.32 | 15,996,751 | -0.49(-1.69%) |
Jul 16, 2007 | 29.63 | 29.72 | 28.52 | 28.81 | 10,384,979 | -0.84(-2.83%) |
Jul 13, 2007 | 29.22 | 29.72 | 29.01 | 29.65 | 9,527,730 | +0.58(+1.99%) |
Jul 12, 2007 | 28.72 | 29.19 | 28.66 | 29.07 | 13,262,132 | +0.41(+1.43%) |
Jul 11, 2007 | 28.97 | 29.10 | 28.44 | 28.66 | 11,084,528 | -0.54(-1.86%) |
Jul 10, 2007 | 29.03 | 29.40 | 28.60 | 29.20 | 16,808,686 | +0.07(+0.25%) |
Jul 09, 2007 | 29.18 | 29.22 | 28.72 | 29.13 | 10,631,215 | +0.14(+0.49%) |
Jul 06, 2007 | 28.78 | 29.04 | 28.66 | 28.98 | 7,323,452 | +0.38(+1.34%) |
Jul 05, 2007 | 28.85 | 29.07 | 28.23 | 28.60 | 11,286,281 | -0.10(-0.35%) |
Jul 03, 2007 | 28.35 | 28.76 | 28.21 | 28.70 | 9,340,372 | +0.81(+2.89%) |
Jul 02, 2007 | 27.42 | 27.91 | 27.38 | 27.90 | 9,772,825 | +0.57(+2.07%) |
Jun 29, 2007 | 27.64 | 27.92 | 27.18 | 27.33 | 11,584,697 | +0.10(+0.37%) |
Jun 28, 2007 | 27.30 | 27.91 | 27.22 | 27.23 | 9,375,246 | -0.07(-0.25%) |
Jun 27, 2007 | 27.27 | 27.35 | 26.45 | 27.30 | 17,597,288 | -0.28(-1.02%) |
Jun 26, 2007 | 28.94 | 28.94 | 27.50 | 27.58 | 11,320,128 | -0.72(-2.56%) |
Jun 25, 2007 | 28.19 | 28.68 | 27.89 | 28.31 | 13,419,919 | -0.01(-0.03%) |
Jun 22, 2007 | 28.67 | 28.85 | 28.09 | 28.31 | 11,969,476 | -0.52(-1.79%) |
Jun 21, 2007 | 28.47 | 28.89 | 28.26 | 28.83 | 12,940,151 | +0.67(+2.38%) |
Jun 20, 2007 | 29.72 | 29.97 | 28.16 | 28.16 | 18,101,980 | -1.33(-4.50%) |
Jun 19, 2007 | 29.45 | 29.76 | 29.29 | 29.49 | 14,452,624 | +14.52(+96.97%) |
Jun 18, 2007 | 15.13 | 15.28 | 14.96 | 14.97 | 15,192,412 | -0.13(-0.86%) |
Jun 15, 2007 | 14.76 | 15.12 | 14.75 | 15.10 | 23,335,780 | +0.40(+2.72%) |
Jun 14, 2007 | 14.46 | 14.71 | 14.43 | 14.70 | 13,670,275 | +0.33(+2.31%) |
Jun 13, 2007 | 14.15 | 14.38 | 14.07 | 14.37 | 12,692,228 | +0.36(+2.54%) |
Jun 12, 2007 | 14.22 | 14.30 | 14.00 | 14.01 | 14,998,470 | -0.22(-1.56%) |
Jun 11, 2007 | 14.27 | 14.35 | 14.13 | 14.23 | 13,247,740 | -0.06(-0.42%) |
Jun 08, 2007 | 14.02 | 14.30 | 13.98 | 14.30 | 14,743,976 | +0.22(+1.59%) |
Jun 07, 2007 | 14.19 | 14.51 | 14.06 | 14.07 | 20,682,790 | -0.17(-1.20%) |
Jun 06, 2007 | 14.47 | 14.49 | 14.15 | 14.24 | 18,134,700 | -0.26(-1.78%) |
Jun 05, 2007 | 14.63 | 14.58 | 14.36 | 14.50 | 19,220,160 | -0.13(-0.86%) |
Jun 04, 2007 | 14.30 | 14.67 | 14.34 | 14.63 | 14,746,854 | +0.18(+1.27%) |
Jun 01, 2007 | 14.19 | 14.47 | 14.12 | 14.44 | 18,800,916 | +0.34(+2.38%) |
May 31, 2007 | 13.97 | 14.22 | 13.94 | 14.11 | 23,205,636 | +0.19(+1.40%) |
May 30, 2007 | 13.53 | 13.95 | 13.49 | 13.91 | 18,543,228 | +0.37(+2.70%) |
May 29, 2007 | 13.52 | 13.70 | 13.44 | 13.55 | 17,606,494 | -0.08(-0.59%) |
May 25, 2007 | 13.54 | 13.63 | 13.47 | 13.63 | 14,246,958 | +0.30(+2.22%) |
May 24, 2007 | 13.45 | 13.66 | 13.28 | 13.33 | 24,669,652 | -0.10(-0.71%) |
May 23, 2007 | 13.30 | 13.59 | 13.28 | 13.43 | 20,036,572 | +0.17(+1.31%) |
May 22, 2007 | 13.24 | 13.46 | 13.25 | 13.25 | 19,329,228 | +0.03(+0.22%) |
May 21, 2007 | 13.21 | 13.34 | 13.09 | 13.23 | 22,720,138 | +0.18(+1.35%) |
May 18, 2007 | 12.88 | 13.08 | 12.85 | 13.05 | 17,195,894 | +0.12(+0.94%) |
May 17, 2007 | 12.71 | 13.04 | 12.69 | 12.93 | 15,989,777 | +0.19(+1.51%) |
May 16, 2007 | 12.70 | 12.76 | 12.52 | 12.74 | 21,432,116 | +0.03(+0.27%) |
May 15, 2007 | 12.50 | 12.79 | 12.44 | 12.70 | 26,594,790 | +0.29(+2.33%) |
May 14, 2007 | 12.24 | 12.45 | 12.25 | 12.41 | 19,833,012 | +0.17(+1.42%) |
May 11, 2007 | 12.13 | 12.28 | 12.06 | 12.24 | 14,671,818 | +0.21(+1.74%) |
May 10, 2007 | 12.14 | 12.28 | 11.89 | 12.03 | 17,556,310 | -0.11(-0.90%) |
May 09, 2007 | 12.00 | 12.18 | 11.90 | 12.14 | 17,680,796 | +0.12(+1.03%) |
May 08, 2007 | 11.91 | 12.03 | 11.81 | 12.01 | 15,820,310 | +0.12(+0.98%) |
May 07, 2007 | 11.84 | 11.93 | 11.78 | 11.90 | 9,596,125 | -0.00(-0.01%) |
May 04, 2007 | 11.87 | 12.02 | 11.76 | 11.90 | 15,703,712 | +0.09(+0.80%) |
May 03, 2007 | 11.56 | 11.86 | 11.50 | 11.80 | 16,205,938 | +0.14(+1.21%) |
May 02, 2007 | 11.56 | 11.66 | 11.45 | 11.66 | 15,050,027 | +0.12(+1.06%) |